长盈精密（300115）历史行情

以下为长盈精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.320	21.850	21.940	20.660	0.370	1.723%	2,613.48万	5.56亿	1.925%
2026-10-08	22.490	21.480	22.730	21.300	-1.000	-4.448%	24.65万	0.00亿	0.000%
2026-10-07	22.520	22.480	23.330	22.250	0.010	0.045%	2,141.23万	4.87亿	1.577%
2026-10-06	22.520	22.480	23.330	22.250	0.010	0.045%	2,141.23万	4.87亿	1.577%
2026-10-05	22.520	22.480	23.330	22.250	0.010	0.045%	2,141.23万	4.87亿	1.577%
2026-10-02	22.520	22.480	23.330	22.250	0.010	0.045%	2,141.23万	4.87亿	1.577%
2026-10-01	22.520	22.480	23.330	22.250	0.010	0.045%	2,141.23万	4.87亿	1.577%
2026-09-30	22.520	22.480	23.330	22.250	0.010	0.045%	21.41万	0.00亿	0.000%
2026-09-29	22.300	22.470	22.670	22.190	-0.030	-0.133%	13.61万	0.00亿	0.000%
2026-09-28	23.410	22.500	23.450	22.220	-0.910	-3.887%	24.10万	0.00亿	0.000%
2026-09-27	23.900	23.410	24.250	23.380	-0.550	-2.295%	1,959.63万	4.66亿	1.444%
2026-09-24	23.900	23.410	24.250	23.380	-0.550	-2.295%	19.60万	0.00亿	0.000%
2026-09-23	24.280	23.960	24.320	23.940	-0.300	-1.237%	14.45万	0.00亿	0.000%
2026-09-22	24.580	24.260	24.790	24.140	-0.230	-0.939%	21.41万	0.00亿	0.000%
2026-09-21	24.500	24.490	24.760	24.400	0.010	0.041%	23.73万	0.00亿	0.000%
2026-09-18	25.040	24.480	25.060	24.350	-0.200	-0.810%	30.98万	0.00亿	0.000%
2026-09-17	23.190	24.680	24.800	23.170	1.500	6.471%	61.87万	0.00亿	0.000%
2026-09-16	22.980	23.180	23.350	22.620	0.200	0.870%	19.88万	0.00亿	0.000%
2026-09-15	23.230	22.980	23.480	22.920	-0.400	-1.711%	15.43万	0.00亿	0.000%
2026-09-14	22.750	23.380	23.890	22.560	0.380	1.652%	26.63万	0.00亿	0.000%
2026-09-11	23.230	23.000	23.300	22.480	-0.490	-2.086%	26.37万	0.00亿	0.000%
2026-09-10	23.820	23.490	23.960	23.400	-0.520	-2.166%	20.81万	0.00亿	0.000%
2026-09-09	24.300	24.010	24.440	23.780	-0.290	-1.193%	20.43万	0.00亿	0.000%
2026-09-08	24.440	24.300	24.650	24.150	-0.260	-1.059%	27.32万	0.00亿	0.000%
2026-09-07	23.900	24.560	25.330	23.600	0.990	4.200%	55.31万	0.00亿	0.000%
2026-09-04	24.920	23.570	25.320	23.470	-0.910	-3.717%	33.68万	0.00亿	0.000%
2026-09-03	23.980	24.480	24.850	23.810	0.570	2.384%	32.95万	0.00亿	0.000%
2026-09-02	24.030	23.910	24.160	23.680	-0.250	-1.035%	18.31万	0.00亿	0.000%
2026-09-01	24.730	24.160	24.850	24.110	-0.590	-2.384%	24.78万	0.00亿	0.000%
2026-08-31	23.500	24.750	24.930	22.990	0.970	4.079%	55.62万	0.00亿	0.000%
2026-08-28	23.900	23.780	24.730	23.660	-0.290	-1.205%	37.77万	0.00亿	0.000%
2026-08-27	24.380	24.070	24.590	23.390	-1.550	-6.050%	69.79万	0.00亿	0.000%
2026-08-26	25.880	25.620	26.280	25.450	-0.370	-1.424%	21.76万	0.00亿	0.000%
2026-08-25	24.800	25.990	26.340	24.560	1.100	4.419%	34.60万	0.00亿	0.000%
2026-08-24	25.810	24.890	26.090	24.610	-1.170	-4.490%	29.70万	0.00亿	0.000%
2026-08-21	24.670	26.060	26.490	24.450	1.120	4.491%	36.89万	0.00亿	0.000%
2026-08-20	25.670	24.940	25.950	24.890	-0.660	-2.578%	33.94万	0.00亿	0.000%
2026-08-19	28.400	25.600	28.400	25.450	-3.280	-11.357%	57.37万	0.00亿	0.000%
2026-08-18	28.120	28.880	28.880	27.820	0.750	2.666%	55.09万	0.00亿	0.000%
2026-08-17	27.280	28.130	28.190	27.050	0.850	3.116%	34.89万	0.00亿	0.000%
2026-08-14	27.310	27.280	27.450	26.840	0.050	0.184%	23.77万	0.00亿	0.000%
2026-08-13	27.820	27.230	28.080	27.230	-0.570	-2.050%	33.54万	0.00亿	0.000%
2026-08-12	28.000	27.800	28.060	27.600	-0.380	-1.348%	28.92万	0.00亿	0.000%
2026-08-11	27.290	28.180	28.500	27.220	0.500	1.806%	41.18万	0.00亿	0.000%
2026-08-10	28.070	27.680	28.380	27.520	-0.340	-1.213%	28.22万	0.00亿	0.000%
2026-08-07	28.190	28.020	28.300	27.440	-0.020	-0.071%	34.08万	0.00亿	0.000%
2026-08-06	28.160	28.040	28.450	27.830	-0.560	-1.958%	37.13万	0.00亿	0.000%
2026-08-05	27.970	28.600	28.920	27.810	0.630	2.252%	49.09万	0.00亿	0.000%
2026-08-04	27.670	27.970	28.100	27.200	0.300	1.084%	33.77万	0.00亿	0.000%
2026-08-03	27.710	27.670	28.380	27.360	0.090	0.326%	35.93万	0.00亿	0.000%
2026-07-31	27.990	27.580	28.480	27.520	0.790	2.949%	56.36万	0.00亿	0.000%
2026-07-30	26.600	26.790	27.980	26.500	-0.050	-0.186%	50.79万	0.00亿	0.000%
2026-07-29	25.800	26.840	27.210	25.180	1.250	4.885%	50.45万	0.00亿	0.000%
2026-07-28	26.070	25.590	26.350	25.460	-1.010	-3.797%	27.64万	0.00亿	0.000%
2026-07-27	24.420	26.600	26.790	24.250	2.170	8.883%	47.91万	0.00亿	0.000%
2026-07-24	24.500	24.430	25.090	24.320	-1.020	-4.008%	27.82万	0.00亿	0.000%
2026-07-23	25.150	25.450	25.680	25.000	-0.280	-1.088%	27.36万	0.00亿	0.000%
2026-07-22	26.010	25.730	26.380	25.400	-0.760	-2.869%	33.86万	0.00亿	0.000%
2026-07-21	25.260	26.490	26.500	24.560	1.260	4.994%	45.06万	0.00亿	0.000%
2026-07-20	26.600	25.230	26.600	24.100	-0.770	-2.962%	42.03万	0.00亿	0.000%
2026-07-17	27.760	26.000	28.300	25.900	-1.940	-6.943%	42.64万	0.00亿	0.000%
2026-07-16	27.530	27.940	29.090	27.430	0.120	0.431%	38.90万	0.00亿	0.000%
2026-07-15	28.510	27.820	29.000	27.280	-0.680	-2.386%	35.03万	0.00亿	0.000%
2026-07-14	29.230	28.500	29.340	27.360	-1.140	-3.846%	48.22万	0.00亿	0.000%
2026-07-13	29.350	29.640	30.510	28.910	-0.240	-0.803%	59.52万	0.00亿	0.000%
2026-07-10	28.350	29.880	32.100	28.290	1.410	4.953%	75.63万	0.00亿	0.000%
2026-07-09	27.740	28.470	28.550	26.780	1.060	3.867%	45.00万	0.00亿	0.000%
2026-07-08	29.070	27.410	29.300	27.390	-1.890	-6.451%	49.58万	0.00亿	0.000%
2026-07-07	30.620	29.300	31.480	28.960	-1.320	-4.311%	61.48万	0.00亿	0.000%
2026-07-06	31.880	30.620	32.630	30.590	-2.440	-7.381%	86.54万	0.00亿	0.000%
2026-07-03	29.920	33.060	33.680	29.900	3.230	10.828%	127.37万	0.00亿	0.000%
2026-07-02	29.870	29.830	31.020	28.680	0.190	0.641%	84.54万	0.00亿	0.000%
2026-07-01	27.840	29.640	31.740	27.840	1.820	6.542%	90.91万	0.00亿	0.000%
2026-06-30	26.070	27.820	28.020	26.070	1.990	7.704%	50.21万	0.00亿	0.000%
2026-06-29	26.400	25.830	26.820	25.100	-0.720	-2.712%	48.74万	0.00亿	0.000%
2026-06-26	27.990	26.550	27.990	26.540	-1.640	-5.818%	51.19万	0.00亿	0.000%
2026-06-25	28.990	28.190	29.840	28.090	-1.020	-3.492%	51.22万	0.00亿	0.000%
2026-06-24	29.140	29.210	29.330	28.190	0.080	0.275%	42.52万	0.00亿	0.000%
2026-06-23	30.280	29.130	30.410	29.010	-1.200	-3.956%	42.93万	0.00亿	0.000%
2026-06-22	31.070	30.330	31.180	29.260	-0.740	-2.382%	56.47万	0.00亿	0.000%
2026-06-18	30.390	31.070	31.660	30.380	0.490	1.602%	43.13万	0.00亿	0.000%
2026-06-17	30.800	30.580	31.130	30.400	-0.220	-0.714%	30.53万	0.00亿	0.000%
2026-06-16	30.630	30.800	31.260	30.080	0.160	0.522%	33.25万	0.00亿	0.000%
2026-06-15	29.610	30.640	30.660	29.610	1.370	4.681%	38.69万	0.00亿	0.000%
2026-06-12	29.780	29.270	30.130	29.270	0.140	0.481%	46.04万	0.00亿	0.000%
2026-06-11	29.820	29.130	30.010	28.950	-0.950	-3.158%	39.47万	0.00亿	0.000%
2026-06-10	31.660	30.080	31.900	29.730	-1.880	-5.882%	53.09万	0.00亿	0.000%
2026-06-09	32.210	31.960	32.380	31.270	-0.130	-0.405%	46.39万	0.00亿	0.000%
2026-06-08	32.180	32.090	33.580	31.990	-1.450	-4.323%	55.24万	0.00亿	0.000%
2026-06-05	32.660	33.540	34.880	31.140	0.430	1.299%	82.25万	0.00亿	0.000%
2026-06-04	32.450	33.110	33.980	31.920	0.380	1.161%	52.00万	0.00亿	0.000%
2026-06-03	32.660	32.730	34.080	32.360	-0.260	-0.788%	58.00万	0.00亿	0.000%
2026-06-02	33.640	32.990	34.170	32.440	0.290	0.887%	49.11万	0.00亿	0.000%
2026-06-01	33.680	32.700	34.510	32.680	-0.550	-1.654%	49.12万	0.00亿	0.000%
2026-05-29	35.830	33.250	36.330	32.840	-2.720	-7.562%	71.73万	0.00亿	0.000%
2026-05-28	35.630	35.970	36.290	34.630	-0.020	-0.056%	65.02万	0.00亿	0.000%
2026-05-27	36.680	35.990	38.060	35.900	-1.750	-4.637%	81.38万	0.00亿	0.000%
2026-05-26	38.220	37.740	39.740	37.260	0.760	2.055%	109.02万	0.00亿	0.000%
2026-05-25	37.880	36.980	37.990	36.680	-0.750	-1.988%	64.60万	0.00亿	0.000%
2026-05-22	37.680	37.730	38.140	36.250	0.210	0.560%	76.50万	0.00亿	0.000%
2026-05-21	36.980	37.520	39.180	36.650	0.600	1.625%	120.33万	0.00亿	0.000%
2026-05-20	37.450	36.920	37.670	36.650	-1.060	-2.791%	66.59万	0.00亿	0.000%
2026-05-19	38.280	37.980	39.300	37.580	-0.650	-1.683%	75.41万	0.00亿	0.000%
2026-05-18	37.280	38.630	39.030	37.080	0.650	1.711%	103.43万	0.00亿	0.000%
2026-05-15	36.490	37.980	39.380	35.780	1.530	4.198%	130.31万	0.00亿	0.000%
2026-05-14	36.860	36.450	38.160	36.450	0.010	0.027%	105.53万	0.00亿	0.000%
2026-05-13	35.480	36.440	36.530	34.940	0.690	1.930%	52.06万	0.00亿	0.000%
2026-05-12	36.610	35.750	36.740	35.520	-0.600	-1.651%	54.77万	0.00亿	0.000%
2026-05-11	36.260	36.350	36.870	35.690	0.110	0.304%	73.24万	0.00亿	0.000%
2026-05-08	34.730	36.240	37.080	34.470	1.460	4.198%	98.53万	0.00亿	0.000%
2026-05-07	33.880	34.780	35.020	33.610	0.950	2.808%	57.50万	0.00亿	0.000%
2026-05-06	33.260	33.830	34.230	33.260	0.700	2.113%	48.92万	0.00亿	0.000%
2026-04-30	31.760	33.130	33.350	31.650	1.350	4.248%	53.44万	0.00亿	0.000%
2026-04-29	31.210	31.780	32.000	31.190	0.350	1.114%	31.72万	0.00亿	0.000%
2026-04-28	32.770	31.430	32.770	31.240	-1.530	-4.642%	40.09万	0.00亿	0.000%
2026-04-27	32.280	32.960	33.210	32.240	0.620	1.917%	39.69万	0.00亿	0.000%
2026-04-24	32.860	32.340	33.190	32.040	-0.360	-1.101%	37.46万	0.00亿	0.000%
2026-04-23	33.730	32.700	33.730	32.210	-1.220	-3.597%	61.93万	0.00亿	0.000%
2026-04-22	33.590	33.920	34.150	33.510	0.100	0.296%	39.98万	0.00亿	0.000%
2026-04-21	34.180	33.820	34.470	33.210	-0.640	-1.857%	47.68万	0.00亿	0.000%
2026-04-20	34.270	34.460	34.750	33.780	0.690	2.043%	59.90万	0.00亿	0.000%
2026-04-17	33.230	33.770	34.040	32.970	0.180	0.536%	37.32万	0.00亿	0.000%
2026-04-16	33.980	33.590	34.380	33.210	0.330	0.992%	46.42万	0.00亿	0.000%
2026-04-15	33.880	33.260	34.320	33.140	-0.400	-1.188%	39.11万	0.00亿	0.000%
2026-04-14	33.680	33.660	34.080	33.100	0.600	1.815%	36.07万	0.00亿	0.000%
2026-04-13	32.980	33.060	33.450	32.890	0.000	0.000%	27.75万	0.00亿	0.000%
2026-04-10	33.330	33.440	34.140	33.100	0.000	0.000%	41.70万	0.00亿	0.000%
2026-04-09	32.910	32.830	33.460	32.600	0.000	0.000%	35.26万	0.00亿	0.000%
2026-04-08	32.080	33.380	33.380	32.080	0.000	0.000%	53.24万	0.00亿	0.000%
2026-04-07	30.810	31.050	31.590	30.810	0.000	0.000%	22.64万	0.00亿	0.000%
2026-04-03	31.370	30.800	31.580	30.600	0.000	0.000%	22.19万	0.00亿	0.000%
2026-04-02	32.120	31.170	32.420	30.990	0.000	0.000%	33.12万	0.00亿	0.000%
2026-04-01	31.690	32.500	32.680	31.690	0.000	0.000%	44.63万	0.00亿	0.000%